iShs Core MSCI EM IMI U.ETF

787

710

38.3803

       

Date Time Volume Order Volume Price
14/11/2025 21:49:35.239 10   38.3803
      10 38.3803
      10 38.3803
14/11/2025 21:44:03.365 300   38.2718
      300 38.2718
      300 38.2718
14/11/2025 21:44:03.334 28   38.4278
      28 38.4278
      28 38.4278
14/11/2025 21:42:52.815 50   38.2734
      50 38.2734
      50 38.2734
14/11/2025 21:42:04.056 47   38.4202
      47 38.4202
      47 38.4202
14/11/2025 21:33:05.819 53   38.3068
      53 38.3068
      53 38.3068
14/11/2025 21:31:27.956 12   38.2876
      12 38.2876
      12 38.2876
14/11/2025 21:25:50.348 92   38.3077
      92 38.3077
      92 38.3077
14/11/2025 21:13:09.588 23   38.5306
      23 38.5306
      23 38.5306
14/11/2025 21:06:52.284 8   38.5622
      8 38.5622
      8 38.5622
14/11/2025 20:49:53.871 2   38.5578
      2 38.5578
      2 38.5578
14/11/2025 20:48:41.928 117   38.5708
      117 38.5708
      117 38.5708
14/11/2025 20:41:33.901 104   38.5473
      104 38.5473
      104 38.5473
14/11/2025 20:39:05.530 30   38.55
      30 38.55
      30 38.55
14/11/2025 20:30:00.803 1   38.5504
      1 38.5504
      1 38.5504
14/11/2025 20:29:44.106 23   38.5429
      23 38.5429
      23 38.5429
14/11/2025 20:24:41.299 19   38.4154
      19 38.4154
      19 38.4154
14/11/2025 20:24:31.176 1   38.568
      1 38.568
      1 38.568
14/11/2025 20:19:25.049 52   38.502
      52 38.502
      52 38.502
14/11/2025 20:17:17.092 53   38.5024
      53 38.5024
      53 38.5024
14/11/2025 20:17:07.982 4   38.4953
      4 38.4953
      4 38.4953
14/11/2025 20:13:06.098 2   38.4809
      2 38.4809
      2 38.4809
14/11/2025 20:04:54.897 7   38.4845
      7 38.4845
      7 38.4845
14/11/2025 20:01:39.184 3   38.343
      3 38.343
      3 38.343
14/11/2025 20:01:24.303 2   38.4936
      2 38.4936
      2 38.4936
14/11/2025 20:01:17.592 14   38.4954
      14 38.4954
      14 38.4954
14/11/2025 20:00:27.545 25   38.5131
      25 38.5131
      25 38.5131
14/11/2025 19:57:48.055 2   38.4918
      2 38.4918
      2 38.4918
14/11/2025 19:54:28.803 3   38.5203
      3 38.5203
      3 38.5203
14/11/2025 19:53:44.715 1   38.5096
      1 38.5096
      1 38.5096
14/11/2025 19:51:10.461 3   38.30
      3 38.30
      3 38.30
14/11/2025 19:50:51.033 1   38.463
      1 38.463
      1 38.463
14/11/2025 19:49:19.937 16   38.2698
      16 38.2698
      16 38.2698
14/11/2025 19:47:30.637 35   38.4193
      35 38.4193
      35 38.4193
14/11/2025 19:44:36.988 40   38.2668
      40 38.2668
      40 38.2668
14/11/2025 19:42:22.016 54   38.2756
      54 38.2756
      54 38.2756
14/11/2025 19:41:40.064 3   38.4316
      3 38.4316
      3 38.4316
14/11/2025 19:37:42.945 164   38.4829
      164 38.4829
      164 38.4829
14/11/2025 19:37:40.825 1 500   38.4829
      1 500 38.4829
      1 500 38.4829
14/11/2025 19:37:36.238 300   38.4829
      300 38.4829
      300 38.4829
14/11/2025 19:37:35.542 300   38.4829
      300 38.4829
      300 38.4829
14/11/2025 19:37:12.440 300   38.4829
      300 38.4829
      300 38.4829
14/11/2025 19:35:07.828 5   38.5075
      5 38.5075
      5 38.5075
14/11/2025 19:25:58.091 3   38.4716
      3 38.4716
      3 38.4716
14/11/2025 19:17:33.695 250   38.5366
      250 38.5366
      250 38.5366
14/11/2025 19:16:08.366 2   38.5734
      2 38.5734
      2 38.5734
14/11/2025 19:12:36.326 3   38.5488
      3 38.5488
      3 38.5488
14/11/2025 19:10:23.386 4   38.5252
      4 38.5252
      4 38.5252
14/11/2025 19:08:57.913 63   38.4969
      63 38.4969
      63 38.4969
14/11/2025 19:08:41.694 2   38.5022
      2 38.5022
      2 38.5022
14/11/2025 19:07:22.749 3   38.5101
      3 38.5101
      3 38.5101
14/11/2025 19:06:12.262 229   38.4478
      229 38.4478
      224 38.4478
      5 38.4478
14/11/2025 19:05:47.837 45   38.5478
      45 38.5478
      45 38.5478
14/11/2025 19:00:35.999 6   38.6193
      6 38.6193
      6 38.6193
14/11/2025 18:53:21.566 11   38.6363
      11 38.6363
      11 38.6363
14/11/2025 18:53:21.164 1   38.6363
      1 38.6363
      1 38.6363
14/11/2025 18:52:17.467 1   38.5133
      1 38.5133
      1 38.5133
14/11/2025 18:51:41.684 127   38.60
      100 38.60
      127 38.60
      27 38.60
14/11/2025 18:47:11.115 25   38.6819
      25 38.6819
      25 38.6819
14/11/2025 18:47:00.604 1   38.681
      1 38.681
      1 38.681
14/11/2025 18:46:48.295 6   38.5754
      6 38.5754
      6 38.5754
14/11/2025 18:43:14.329 26   38.6796
      26 38.6796
      26 38.6796
14/11/2025 18:39:11.060 3   38.62
      3 38.62
      3 38.62
14/11/2025 18:38:41.382 2   38.7257
      2 38.7257
      2 38.7257
14/11/2025 18:34:53.054 2   38.6729
      2 38.6729
      2 38.6729
14/11/2025 18:27:46.315 4   38.6722
      4 38.6722
      4 38.6722
14/11/2025 18:22:24.947 97   38.601
      97 38.601
      97 38.601
14/11/2025 18:21:37.916 50   38.7164
      50 38.7164
      50 38.7164
14/11/2025 18:13:32.377 16   38.7231
      16 38.7231
      16 38.7231
14/11/2025 18:13:29.964 55   38.7231
      55 38.7231
      55 38.7231
14/11/2025 18:00:20.306 10   38.6622
      10 38.6622
      10 38.6622
14/11/2025 17:59:52.620 2   38.6635
      2 38.6635
      2 38.6635
14/11/2025 17:58:38.690 31   38.6408
      31 38.6408
      31 38.6408
14/11/2025 17:58:03.911 25   38.6518
      25 38.6518
      25 38.6518
14/11/2025 17:57:57.780 12   38.655
      12 38.655
      12 38.655
14/11/2025 17:57:33.526 2   38.6599
      2 38.6599
      2 38.6599
14/11/2025 17:56:02.954 107   38.6493
      107 38.6493
      107 38.6493
14/11/2025 17:54:26.520 100   38.6493
      100 38.6493
      100 38.6493
14/11/2025 17:51:11.544 31   38.6324
      31 38.6324
      31 38.6324
14/11/2025 17:45:08.156 60   38.60
      60 38.60
      60 38.60
14/11/2025 17:38:53.306 180   38.6697
      180 38.6697
      180 38.6697
14/11/2025 17:37:34.673 1   38.6341
      1 38.6341
      1 38.6341
14/11/2025 17:37:33.715 12   38.6356
      12 38.6356
      12 38.6356
14/11/2025 17:36:01.990 6   38.6117
      6 38.6117
      6 38.6117
14/11/2025 17:35:32.065 4   38.5004
      4 38.5004
      4 38.5004
14/11/2025 17:35:14.170 31   38.6142
      6 38.6142
      31 38.6142
      25 38.6142
14/11/2025 17:31:39.981 155   38.619
      155 38.619
      155 38.619
14/11/2025 17:26:42.259 1   38.6059
      1 38.6059
      1 38.6059
14/11/2025 17:24:43.313 1   38.5999
      1 38.5999
      1 38.5999
14/11/2025 17:23:50.809 246   38.5759
      246 38.5759
      246 38.5759
14/11/2025 17:20:43.253 16   38.5419
      16 38.5419
      16 38.5419
14/11/2025 17:20:22.278 44   38.53
      44 38.53
      44 38.53
14/11/2025 17:20:19.800 50   38.5271
      50 38.5271
      50 38.5271
14/11/2025 17:19:55.677 5   38.5589
      5 38.5589
      5 38.5589
14/11/2025 17:18:48.102 1   38.5379
      1 38.5379
      1 38.5379
14/11/2025 17:18:14.390 2   38.5151
      2 38.5151
      2 38.5151
14/11/2025 17:10:32.451 90   38.4929
      90 38.4929
      90 38.4929
14/11/2025 17:10:10.857 104   38.4979
      104 38.4979
      104 38.4979
14/11/2025 17:09:35.157 176   38.4681
      176 38.4681
      176 38.4681
14/11/2025 17:05:59.749 38   38.4839
      38 38.4839
      38 38.4839
14/11/2025 17:05:47.532 11   38.4711
      11 38.4711
      11 38.4711
14/11/2025 17:05:02.095 199   38.4841
      199 38.4841
      199 38.4841
14/11/2025 17:04:53.169 1   38.4831
      1 38.4831
      1 38.4831
14/11/2025 17:04:44.013 3   38.4901
      3 38.4901
      3 38.4901
14/11/2025 17:04:41.840 87   38.4816
      87 38.4816
      87 38.4816
14/11/2025 17:04:38.814 105   38.50
      105 38.50
      105 38.50
14/11/2025 17:04:19.002 52   38.5109
      52 38.5109
      52 38.5109
14/11/2025 17:04:14.250 54   38.4911
      54 38.4911
      54 38.4911
14/11/2025 17:04:13.127 1   38.4911
      1 38.4911
      1 38.4911
14/11/2025 17:04:08.625 39   38.4911
      39 38.4911
      39 38.4911
14/11/2025 17:04:07.536 47   38.4911
      47 38.4911
      47 38.4911
14/11/2025 17:04:01.976 2   38.4941
      2 38.4941
      2 38.4941
14/11/2025 17:03:54.180 1   38.4951
      1 38.4951
      1 38.4951
14/11/2025 17:03:28.612 1   38.4875
      1 38.4875
      1 38.4875
14/11/2025 17:03:27.484 1   38.4921
      1 38.4921
      1 38.4921
14/11/2025 17:03:23.400 2   38.4981
      2 38.4981
      2 38.4981
14/11/2025 17:01:33.338 260   38.5299
      260 38.5299
      260 38.5299
14/11/2025 17:01:09.507 3   38.5131
      3 38.5131
      3 38.5131
14/11/2025 17:01:05.075 7   38.5319
      7 38.5319
      7 38.5319
14/11/2025 17:00:51.626 4   38.5389
      4 38.5389
      4 38.5389
14/11/2025 17:00:44.483 40   38.5389
      40 38.5389
      40 38.5389
14/11/2025 16:59:07.106 130   38.5369
      130 38.5369
      130 38.5369
14/11/2025 16:57:58.267 180   38.5032
      180 38.5032
      180 38.5032
14/11/2025 16:57:46.381 3   38.52
      3 38.52
      3 38.52
14/11/2025 16:55:48.752 30   38.52
      30 38.52
      30 38.52
14/11/2025 16:54:33.887 1   38.5309
      1 38.5309
      1 38.5309
14/11/2025 16:53:24.994 25   38.5369
      25 38.5369
      25 38.5369
14/11/2025 16:53:12.390 519   38.5509
      519 38.5509
      519 38.5509
14/11/2025 16:52:17.306 550   38.5529
      550 38.5529
      550 38.5529
14/11/2025 16:45:58.198 25   38.5229
      25 38.5229
      25 38.5229
14/11/2025 16:45:44.224 50   38.5139
      50 38.5139
      35 38.5139
      15 38.5139
14/11/2025 16:45:33.349 6   38.5149
      6 38.5149
      6 38.5149
14/11/2025 16:40:59.320 130   38.4769
      130 38.4769
      130 38.4769
14/11/2025 16:40:43.249 2   38.4789
      2 38.4789
      2 38.4789
14/11/2025 16:39:55.819 16   38.4809
      16 38.4809
      16 38.4809
14/11/2025 16:36:36.249 2   38.4289
      2 38.4289
      2 38.4289
14/11/2025 16:34:27.092 50   38.3861
      50 38.3861
      50 38.3861
14/11/2025 16:34:10.492 45   38.3959
      45 38.3959
      45 38.3959
14/11/2025 16:33:45.890 104   38.3909
      104 38.3909
      104 38.3909
14/11/2025 16:32:51.734 1   38.3939
      1 38.3939
      1 38.3939
14/11/2025 16:31:30.758 100   38.3999
      100 38.3999
      100 38.3999
14/11/2025 16:31:09.410 3   38.3871
      3 38.3871
      3 38.3871
14/11/2025 16:30:19.481 2   38.4239
      2 38.4239
      2 38.4239
14/11/2025 16:30:06.878 65   38.3999
      65 38.3999
      65 38.3999
14/11/2025 16:29:46.001 2   38.3909
      2 38.3909
      2 38.3909
14/11/2025 16:29:21.924 5   38.3999
      5 38.3999
      5 38.3999
14/11/2025 16:28:02.882 110   38.3899
      110 38.3899
      110 38.3899
14/11/2025 16:27:34.227 2   38.3619
      2 38.3619
      2 38.3619
14/11/2025 16:26:58.328 200   38.3409
      200 38.3409
      200 38.3409
14/11/2025 16:23:43.556 26   38.3149
      26 38.3149
      26 38.3149
14/11/2025 16:22:12.623 44   38.3131
      44 38.3131
      44 38.3131
14/11/2025 16:22:04.953 2   38.3211
      2 38.3211
      2 38.3211
14/11/2025 16:21:47.310 1   38.3319
      1 38.3319
      1 38.3319
14/11/2025 16:21:02.285 1   38.3281
      1 38.3281
      1 38.3281
14/11/2025 16:19:31.380 7   38.3251
      7 38.3251
      7 38.3251
14/11/2025 16:19:04.849 2   38.3569
      2 38.3569
      2 38.3569
14/11/2025 16:17:04.629 118   38.3461
      118 38.3461
      118 38.3461
14/11/2025 16:15:58.347 1   38.3319
      1 38.3319
      1 38.3319
14/11/2025 16:15:56.018 3   38.3319
      3 38.3319
      3 38.3319
14/11/2025 16:13:28.280 234   38.2711
      234 38.2711
      234 38.2711
14/11/2025 16:13:26.204 1 400   38.2711
      1 400 38.2711
      1 400 38.2711
14/11/2025 16:12:47.521 76   38.3049
      76 38.3049
      76 38.3049
14/11/2025 16:11:09.923 52   38.3609
      52 38.3609
      52 38.3609
14/11/2025 16:09:32.604 25   38.318
      25 38.318
      25 38.318
14/11/2025 16:08:18.372 131   38.3179
      131 38.3179
      131 38.3179
14/11/2025 16:07:59.465 3   38.3159
      3 38.3159
      3 38.3159
14/11/2025 16:06:28.183 23   38.3309
      23 38.3309
      23 38.3309
14/11/2025 16:06:17.815 7   38.3179
      7 38.3179
      7 38.3179
14/11/2025 16:04:29.525 20   38.3259
      20 38.3259
      20 38.3259
14/11/2025 16:00:02.296 5   38.3649
      5 38.3649
      5 38.3649
14/11/2025 15:59:46.100 27   38.3599
      27 38.3599
      27 38.3599
14/11/2025 15:59:37.542 3   38.3431
      3 38.3431
      3 38.3431
14/11/2025 15:59:05.412 26   38.3499
      26 38.3499
      26 38.3499
14/11/2025 15:59:03.476 7   38.3231
      7 38.3231
      7 38.3231
14/11/2025 15:57:08.207 27   38.3639
      27 38.3639
      27 38.3639
14/11/2025 15:55:06.755 9   38.3299
      9 38.3299
      9 38.3299
14/11/2025 15:53:09.177 3   38.3191
      3 38.3191
      3 38.3191
14/11/2025 15:52:44.626 2   38.3319
      2 38.3319
      2 38.3319
14/11/2025 15:51:01.596 1 037   38.2571
      1 037 38.2571
      1 037 38.2571
14/11/2025 15:47:09.251 3   38.2869
      3 38.2869
      3 38.2869
14/11/2025 15:46:57.355 19   38.2839
      19 38.2839
      19 38.2839
14/11/2025 15:46:25.078 33   38.2719
      33 38.2719
      33 38.2719
14/11/2025 15:46:19.729 1   38.2569
      1 38.2569
      1 38.2569
14/11/2025 15:46:18.720 2   38.2569
      2 38.2569
      2 38.2569
14/11/2025 15:45:54.952 100   38.2979
      100 38.2979
      100 38.2979
14/11/2025 15:45:31.639 1   38.2191
      1 38.2191
      1 38.2191
14/11/2025 15:45:26.671 8   38.2111
      8 38.2111
      8 38.2111
14/11/2025 15:44:52.778 140   38.2499
      140 38.2499
      140 38.2499
14/11/2025 15:43:51.989 30   38.1901
      30 38.1901
      30 38.1901
14/11/2025 15:42:05.193 131   38.1902
      131 38.1902
      131 38.1902
14/11/2025 15:40:04.052 2   38.1339
      2 38.1339
      2 38.1339
14/11/2025 15:39:50.039 15   38.1399
      15 38.1399
      15 38.1399
14/11/2025 15:39:25.418 4   38.1151
      4 38.1151
      4 38.1151
14/11/2025 15:38:57.440 3   38.1559
      3 38.1559
      3 38.1559
14/11/2025 15:38:53.715 2   38.1499
      2 38.1499
      2 38.1499
14/11/2025 15:38:18.539 8   38.1339
      8 38.1339
      8 38.1339
14/11/2025 15:38:00.275 6   38.1001
      6 38.1001
      6 38.1001
14/11/2025 15:36:35.900 6   38.1549
      6 38.1549
      6 38.1549
14/11/2025 15:36:15.719 1 459   38.1445
      506 38.1445
      1 459 38.1445
      953 38.1445
14/11/2025 15:36:02.978 1 400   38.0779
      1 400 38.0779
      1 400 38.0779
14/11/2025 15:35:09.262 3   38.0121
      3 38.0121
      3 38.0121
14/11/2025 15:35:01.917 1   38.0279
      1 38.0279
      1 38.0279
14/11/2025 15:35:00.816 246   38.0209
      246 38.0209
      231 38.0209
      15 38.0209
14/11/2025 15:34:23.589 20   38.0099
      20 38.0099
      20 38.0099
14/11/2025 15:32:50.812 39   37.9889
      39 37.9889
      39 37.9889
14/11/2025 15:32:40.265 87   37.9969
      27 37.9969
      60 37.9969
      87 37.9969
14/11/2025 15:32:23.760 25   38.0179
      25 38.0179
      25 38.0179
14/11/2025 15:31:29.992 10   38.0569
      10 38.0569
      10 38.0569
14/11/2025 15:30:28.049 6   38.0909
      6 38.0909
      6 38.0909
14/11/2025 15:29:02.553 106   38.0819
      106 38.0819
      106 38.0819
14/11/2025 15:26:43.497 1   38.0689
      1 38.0689
      1 38.0689
14/11/2025 15:25:25.484 15   38.0581
      15 38.0581
      15 38.0581
14/11/2025 15:25:09.313 15   38.0759
      15 38.0759
      15 38.0759
14/11/2025 15:22:14.662 19   38.0491
      19 38.0491
      19 38.0491
14/11/2025 15:20:33.048 64   38.0669
      64 38.0669
      64 38.0669
14/11/2025 15:20:09.294 10   38.0629
      10 38.0629
      10 38.0629
14/11/2025 15:18:22.674 14   38.0479
      14 38.0479
      14 38.0479
14/11/2025 15:16:43.376 25   38.0389
      25 38.0389
      25 38.0389
14/11/2025 15:15:53.463 3   38.0409
      3 38.0409
      3 38.0409
14/11/2025 15:13:20.015 4   38.0369
      4 38.0369
      4 38.0369
14/11/2025 15:12:42.483 8   38.0271
      8 38.0271
      8 38.0271
14/11/2025 15:12:26.980 10   38.0241
      10 38.0241
      10 38.0241
14/11/2025 15:12:26.589 12   38.0419
      12 38.0419
      12 38.0419
14/11/2025 15:12:17.365 228   38.0409
      228 38.0409
      228 38.0409
14/11/2025 15:11:42.978 110   38.0201
      110 38.0201
      110 38.0201
14/11/2025 15:11:21.046 12   38.0389
      12 38.0389
      12 38.0389
14/11/2025 15:03:15.989 1   38.0379
      1 38.0379
      1 38.0379
14/11/2025 15:02:39.680 1   37.9869
      1 37.9869
      1 37.9869
14/11/2025 15:02:08.275 10   37.9929
      10 37.9929
      10 37.9929
14/11/2025 15:01:33.223 5   38.0049
      5 38.0049
      5 38.0049
14/11/2025 15:00:51.098 1 314   38.0479
      1 314 38.0479
      1 314 38.0479
14/11/2025 15:00:31.576 2   37.9901
      2 37.9901
      2 37.9901
14/11/2025 14:58:59.397 1   38.0139
      1 38.0139
      1 38.0139
14/11/2025 14:57:47.375 40   37.9781
      40 37.9781
      40 37.9781
14/11/2025 14:57:05.376 1   38.0019
      1 38.0019
      1 38.0019
14/11/2025 14:53:54.099 12   37.9961
      12 37.9961
      12 37.9961
14/11/2025 14:52:22.661 52   37.9871
      52 37.9871
      52 37.9871
14/11/2025 14:49:49.473 4   37.9929
      4 37.9929
      4 37.9929
14/11/2025 14:47:35.342 1   37.9849
      1 37.9849
      1 37.9849
14/11/2025 14:45:31.989 1   37.9739
      1 37.9739
      1 37.9739
14/11/2025 14:45:22.427 8   37.9739
      8 37.9739
      8 37.9739
14/11/2025 14:42:41.170 5   37.9561
      5 37.9561
      5 37.9561
14/11/2025 14:41:45.785 7   37.9839
      7 37.9839
      7 37.9839
14/11/2025 14:38:39.014 3   37.9691
      3 37.9691
      3 37.9691
14/11/2025 14:38:34.186 300   37.9839
      300 37.9839
      300 37.9839
14/11/2025 14:38:33.491 1 400   37.9839
      1 400 37.9839
      1 400 37.9839
14/11/2025 14:38:31.469 1 400   37.9869
      1 400 37.9869
      1 400 37.9869
14/11/2025 14:38:28.554 1   37.9869
      1 37.9869
      1 37.9869
14/11/2025 14:38:07.714 30   37.9779
      30 37.9779
      30 37.9779
14/11/2025 14:37:27.423 39   37.9969
      39 37.9969
      39 37.9969
14/11/2025 14:37:10.711 40   38.0329
      40 38.0329
      40 38.0329
14/11/2025 14:36:56.346 3   38.0239
      3 38.0239
      3 38.0239
14/11/2025 14:36:52.816 112   38.0259
      112 38.0259
      112 38.0259
14/11/2025 14:35:33.506 7   37.9791
      7 37.9791
      7 37.9791
14/11/2025 14:34:51.870 9   37.9989
      9 37.9989
      9 37.9989
14/11/2025 14:33:14.141 140   38.0001
      140 38.0001
      140 38.0001
14/11/2025 14:27:40.613 8   38.0359
      8 38.0359
      8 38.0359
14/11/2025 14:25:52.603 76   38.0329
      76 38.0329
      76 38.0329
14/11/2025 14:25:47.299 2   38.0299
      2 38.0299
      2 38.0299
14/11/2025 14:25:15.953 55   38.0239
      55 38.0239
      55 38.0239
14/11/2025 14:25:06.963 64   38.0011
      64 38.0011
      64 38.0011
14/11/2025 14:24:57.327 100   38.0011
      100 38.0011
      100 38.0011
14/11/2025 14:23:55.219 18   38.0299
      18 38.0299
      18 38.0299
14/11/2025 14:23:18.929 55   38.0279
      55 38.0279
      55 38.0279
14/11/2025 14:22:43.849 1   38.0329
      1 38.0329
      1 38.0329
14/11/2025 14:22:41.927 10   38.0349
      10 38.0349
      10 38.0349
14/11/2025 14:20:22.898 10   38.0499
      10 38.0499
      10 38.0499
14/11/2025 14:19:59.737 1   38.0609
      1 38.0609
      1 38.0609
14/11/2025 14:19:39.681 530   38.0589
      530 38.0589
      530 38.0589
14/11/2025 14:18:27.717 75   38.0551
      75 38.0551
      75 38.0551
14/11/2025 14:16:43.024 40   38.0561
      40 38.0561
      40 38.0561
14/11/2025 14:16:32.589 47   38.0789
      47 38.0789
      47 38.0789
14/11/2025 14:15:35.036 52   38.0919
      52 38.0919
      52 38.0919
14/11/2025 14:15:00.025 1   38.0909
      1 38.0909
      1 38.0909
14/11/2025 14:11:39.179 4   38.0619
      4 38.0619
      4 38.0619
14/11/2025 14:11:27.977 3   38.0599
      3 38.0599
      3 38.0599
14/11/2025 14:07:29.013 29   38.0101
      29 38.0101
      29 38.0101
14/11/2025 14:05:38.243 3   38.0289
      3 38.0289
      3 38.0289
14/11/2025 14:05:02.810 52   38.0111
      52 38.0111
      52 38.0111
14/11/2025 14:04:16.261 1   38.0309
      1 38.0309
      1 38.0309
14/11/2025 14:04:15.257 3   38.0289
      3 38.0289
      3 38.0289
14/11/2025 14:03:06.545 4   38.0359
      4 38.0359
      4 38.0359
14/11/2025 14:02:48.684 26   38.0319
      26 38.0319
      26 38.0319
14/11/2025 14:01:33.876 333   38.0125
      333 38.0125
      333 38.0125
14/11/2025 14:01:17.599 358   38.0509
      358 38.0509
      358 38.0509
14/11/2025 13:57:22.523 39   37.9909
      39 37.9909
      39 37.9909
14/11/2025 13:55:55.274 13   37.9919
      13 37.9919
      13 37.9919
14/11/2025 13:53:02.513 2   37.9459
      2 37.9459
      2 37.9459
14/11/2025 13:52:24.883 8   37.9409
      8 37.9409
      8 37.9409
14/11/2025 13:51:43.775 6   37.9211
      6 37.9211
      6 37.9211
14/11/2025 13:50:58.519 77   37.9399
      77 37.9399
      77 37.9399
14/11/2025 13:50:41.739 2   37.9339
      2 37.9339
      2 37.9339
14/11/2025 13:48:58.368 65   37.9189
      65 37.9189
      65 37.9189
14/11/2025 13:48:48.933 13   37.9109
      13 37.9109
      13 37.9109
14/11/2025 13:48:40.361 300   37.8991
      300 37.8991
      300 37.8991
14/11/2025 13:47:43.749 1   37.8989
      1 37.8989
      1 37.8989
14/11/2025 13:47:00.184 10   37.8999
      10 37.8999
      10 37.8999
14/11/2025 13:45:38.067 50   37.8879
      50 37.8879
      50 37.8879
14/11/2025 13:45:36.690 1   37.8879
      1 37.8879
      1 37.8879
14/11/2025 13:45:32.175 50   37.8939
      50 37.8939
      50 37.8939
14/11/2025 13:44:59.859 22   37.8811
      22 37.8811
      22 37.8811
14/11/2025 13:43:38.855 3   37.8701
      3 37.8701
      3 37.8701
14/11/2025 13:43:30.509 1   37.8839
      1 37.8839
      1 37.8839
14/11/2025 13:40:30.028 53   37.8889
      53 37.8889
      53 37.8889
14/11/2025 13:39:33.846 79   37.8949
      79 37.8949
      79 37.8949
14/11/2025 13:38:26.430 37   37.8771
      37 37.8771
      37 37.8771
14/11/2025 13:37:18.842 4   37.8751
      4 37.8751
      4 37.8751
14/11/2025 13:37:05.416 20   37.8989
      20 37.8989
      20 37.8989
14/11/2025 13:36:43.211 1   37.8939
      1 37.8939
      1 37.8939
14/11/2025 13:36:41.813 300   37.8939
      300 37.8939
      300 37.8939
14/11/2025 13:36:27.460 6   37.8919
      6 37.8919
      6 37.8919
14/11/2025 13:33:56.065 14   37.8889
      14 37.8889
      14 37.8889
14/11/2025 13:32:37.113 80   37.8989
      80 37.8989
      80 37.8989
14/11/2025 13:32:34.454 275   37.9069
      275 37.9069
      275 37.9069
14/11/2025 13:32:24.431 9   37.8912
      9 37.8912
      9 37.8912
14/11/2025 13:32:19.987 120   37.9039
      120 37.9039
      120 37.9039
14/11/2025 13:31:44.640 120   37.9079
      120 37.9079
      120 37.9079
14/11/2025 13:31:00.179 170   37.9001
      170 37.9001
      170 37.9001
14/11/2025 13:29:46.724 10   37.9159
      10 37.9159
      10 37.9159
14/11/2025 13:29:24.042 30   37.9159
      30 37.9159
      30 37.9159
14/11/2025 13:26:39.343 7   37.9199
      7 37.9199
      7 37.9199
14/11/2025 13:25:44.107 300   37.8959
      300 37.8959
      300 37.8959
14/11/2025 13:24:55.596 265   37.9009
      265 37.9009
      265 37.9009
14/11/2025 13:24:25.344 19   37.9059
      19 37.9059
      19 37.9059
14/11/2025 13:24:12.073 1   37.9029
      1 37.9029
      1 37.9029
14/11/2025 13:23:46.738 265   37.9019
      265 37.9019
      265 37.9019
14/11/2025 13:20:44.187 47   37.8829
      47 37.8829
      47 37.8829
14/11/2025 13:18:19.646 26   37.9139
      26 37.9139
      26 37.9139
14/11/2025 13:16:07.691 5   37.8801
      5 37.8801
      5 37.8801
14/11/2025 13:15:36.239 21   37.8999
      21 37.8999
      21 37.8999
14/11/2025 13:12:45.141 164   37.9049
      159 37.9049
      164 37.9049
      5 37.9049

       

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM